Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.525 1.579 1.509 1.552 0 +0.03(+1.77%)
Oct 30, 2008 1.532 1.532 1.490 1.525 116,001 +0.04(+2.60%)
Oct 29, 2008 1.474 1.509 1.474 1.486 57,399 -0.01(-0.52%)
Oct 28, 2008 1.467 1.494 1.428 1.494 92,689 +0.05(+3.48%)
Oct 27, 2008 1.390 1.486 1.390 1.444 159,564 -0.05(-3.36%)
Oct 24, 2008 1.467 1.494 1.432 1.494 0 -0.05(-3.01%)
Oct 23, 2008 1.563 1.563 1.467 1.540 147,638 +0.02(+1.01%)
Oct 22, 2008 1.509 1.563 1.509 1.525 71,053 -0.04(-2.47%)
Oct 21, 2008 1.544 1.575 1.517 1.563 59,780 +0.02(+1.25%)
Oct 20, 2008 1.505 1.583 1.505 1.544 87,932 +0.02(+1.27%)
Oct 17, 2008 1.544 1.598 1.494 1.525 0 -0.05(-3.19%)
Oct 16, 2008 1.544 1.613 1.471 1.575 135,824 +0.07(+4.35%)
Oct 15, 2008 1.629 1.629 1.428 1.509 140,661 -0.09(-5.78%)
Oct 14, 2008 1.671 1.733 1.544 1.602 237,822 +0.00(+0.00%)
Oct 13, 2008 1.544 1.602 1.490 1.602 182,840 +0.17(+12.16%)
Oct 10, 2008 1.166 1.428 1.162 1.428 0 -0.14(-8.64%)
Oct 09, 2008 1.737 1.737 1.451 1.563 372,859 -0.10(-6.25%)
Oct 08, 2008 1.640 1.667 1.513 1.667 541,760 +0.02(+1.00%)
Oct 07, 2008 1.694 1.752 1.640 1.651 333,201 -0.12(-6.57%)
Oct 06, 2008 1.833 1.833 1.640 1.767 328,527 -0.09(-4.81%)
Oct 03, 2008 1.899 1.945 1.833 1.857 0 -0.07(-3.61%)
Oct 02, 2008 2.011 2.022 1.914 1.926 226,956 -0.08(-4.04%)
Oct 01, 2008 2.023 2.023 1.918 2.007 340,479 +0.00(+0.19%)
Sep 30, 2008 1.968 2.003 1.907 2.003 156,335 +0.07(+3.39%)
Sep 29, 2008 1.988 1.999 1.934 1.938 118,724 -0.13(-6.17%)
Sep 26, 2008 2.065 2.096 2.023 2.065 0 -0.12(-5.31%)
Sep 25, 2008 2.123 2.181 2.107 2.181 167,681 +0.06(+2.78%)
Sep 24, 2008 2.127 2.206 1.976 2.122 208,823 -0.05(-2.36%)
Sep 23, 2008 2.142 2.185 2.107 2.173 216,137 -0.03(-1.57%)
Sep 22, 2008 2.200 2.227 2.127 2.208 327,087 -0.01(-0.52%)
Sep 19, 2008 2.181 2.235 2.123 2.219 0 +0.14(+6.68%)
Sep 18, 2008 2.123 2.142 1.872 2.080 541,494 +0.02(+0.75%)
Sep 17, 2008 2.142 2.142 2.003 2.065 353,619 -0.17(-7.60%)
Sep 16, 2008 2.212 2.258 2.107 2.235 401,856 -0.07(-3.02%)
Sep 15, 2008 2.312 2.316 2.266 2.304 149,693 -0.08(-3.40%)
Sep 12, 2008 2.277 2.385 2.262 2.385 0 +0.11(+4.92%)
Sep 11, 2008 2.277 2.293 2.270 2.273 168,212 -0.03(-1.51%)
Sep 10, 2008 2.285 2.308 2.285 2.308 215,805 +0.02(+0.67%)
Sep 09, 2008 2.300 2.308 2.281 2.293 146,770 -0.01(-0.34%)
Sep 08, 2008 2.297 2.308 2.277 2.300 215,127 +0.00(+0.17%)
Sep 05, 2008 2.297 2.308 2.277 2.297 0 -0.00(-0.17%)
Sep 04, 2008 2.308 2.316 2.293 2.300 92,060 -0.02(-0.67%)
Sep 03, 2008 2.316 2.335 2.312 2.316 55,454 -0.01(-0.50%)
Sep 02, 2008 2.316 2.347 2.316 2.327 106,591 -0.05(-1.95%)
Aug 29, 2008 2.316 2.374 2.316 2.374 0 +0.04(+1.65%)
Aug 28, 2008 2.297 2.347 2.297 2.335 188,545 +0.01(+0.50%)
Aug 27, 2008 2.316 2.351 2.312 2.324 279,045 -0.03(-1.15%)
Aug 26, 2008 2.285 2.351 2.285 2.351 218,137 +0.06(+2.70%)
Aug 25, 2008 2.300 2.320 2.289 2.289 129,298 -0.02(-0.67%)
Aug 22, 2008 2.293 2.324 2.293 2.304 0 +0.00(+0.00%)
Aug 21, 2008 2.270 2.312 2.270 2.304 50,028 +0.00(+0.17%)
Aug 20, 2008 2.300 2.308 2.293 2.300 52,000 -0.01(-0.50%)
Aug 19, 2008 2.300 2.312 2.281 2.312 96,060 -0.01(-0.33%)
Aug 18, 2008 2.293 2.320 2.293 2.320 123,479 +0.02(+0.84%)
Aug 15, 2008 2.324 2.324 2.300 2.300 0 -0.02(-0.67%)
Aug 14, 2008 2.300 2.324 2.300 2.316 63,148 +0.00(+0.17%)
Aug 13, 2008 2.300 2.316 2.300 2.312 96,106 +0.00(+0.00%)
Aug 12, 2008 2.370 2.370 2.312 2.312 89,417 -0.04(-1.80%)
Aug 11, 2008 2.331 2.358 2.304 2.354 58,244 +0.01(+0.49%)
Aug 08, 2008 2.316 2.354 2.316 2.343 49,964 +0.02(+0.66%)
Aug 07, 2008 2.331 2.347 2.316 2.327 65,550 -0.00(-0.17%)
Aug 06, 2008 2.351 2.366 2.331 2.331 78,370 -0.02(-0.82%)
Aug 05, 2008 2.362 2.378 2.347 2.351 70,271 -0.01(-0.25%)
Aug 04, 2008 2.389 2.389 2.354 2.356 40,028 -0.03(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.